ＳＢＳホールディングス(2384)の株価時系列情報
ＳＢＳホールディングス(2384)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/07 | 2,688 | 2,711 | 2,660 | 2,669 | 54,000 |
| 2024/05/02 | 2,721 | 2,721 | 2,677 | 2,688 | 22,500 |
| 2024/05/01 | 2,686 | 2,717 | 2,679 | 2,716 | 28,300 |
| 2024/04/30 | 2,665 | 2,727 | 2,665 | 2,721 | 40,200 |
| 2024/04/26 | 2,644 | 2,681 | 2,634 | 2,679 | 37,100 |
| 2024/04/25 | 2,717 | 2,717 | 2,667 | 2,667 | 38,800 |
| 2024/04/24 | 2,734 | 2,734 | 2,671 | 2,699 | 56,600 |
| 2024/04/23 | 2,744 | 2,760 | 2,713 | 2,720 | 49,300 |
| 2024/04/22 | 2,704 | 2,785 | 2,680 | 2,744 | 76,300 |
| 2024/04/19 | 2,634 | 2,670 | 2,602 | 2,654 | 66,400 |
| 2024/04/18 | 2,640 | 2,674 | 2,609 | 2,626 | 116,400 |
| 2024/04/17 | 2,731 | 2,731 | 2,614 | 2,654 | 156,500 |
| 2024/04/16 | 2,803 | 2,812 | 2,737 | 2,737 | 95,600 |
| 2024/04/15 | 2,798 | 2,833 | 2,751 | 2,787 | 91,900 |
| 2024/04/12 | 2,775 | 2,820 | 2,755 | 2,800 | 109,800 |
| 2024/04/11 | 2,747 | 2,757 | 2,717 | 2,752 | 71,900 |
| 2024/04/10 | 2,747 | 2,772 | 2,733 | 2,755 | 97,400 |
| 2024/04/09 | 2,710 | 2,736 | 2,670 | 2,731 | 160,700 |
| 2024/04/08 | 2,680 | 2,720 | 2,680 | 2,710 | 93,100 |
| 2024/04/05 | 2,611 | 2,654 | 2,581 | 2,654 | 64,500 |
| 2024/04/04 | 2,645 | 2,669 | 2,609 | 2,642 | 62,100 |
| 2024/04/03 | 2,630 | 2,672 | 2,601 | 2,630 | 95,000 |
| 2024/04/02 | 2,640 | 2,658 | 2,589 | 2,608 | 136,300 |
| 2024/04/01 | 2,650 | 2,660 | 2,603 | 2,624 | 79,800 |
| 2024/03/29 | 2,597 | 2,639 | 2,597 | 2,627 | 92,700 |
| 2024/03/28 | 2,564 | 2,597 | 2,551 | 2,582 | 75,900 |
| 2024/03/27 | 2,543 | 2,595 | 2,535 | 2,586 | 81,700 |
| 2024/03/26 | 2,520 | 2,567 | 2,520 | 2,543 | 73,000 |
| 2024/03/25 | 2,519 | 2,572 | 2,501 | 2,520 | 237,700 |
| 2024/03/22 | 2,446 | 2,481 | 2,413 | 2,480 | 112,900 |
| 2024/03/21 | 2,450 | 2,470 | 2,404 | 2,419 | 70,800 |
| 2024/03/19 | 2,390 | 2,433 | 2,388 | 2,425 | 58,800 |
| 2024/03/18 | 2,399 | 2,410 | 2,369 | 2,391 | 57,700 |
| 2024/03/15 | 2,323 | 2,387 | 2,323 | 2,370 | 80,200 |
| 2024/03/14 | 2,288 | 2,330 | 2,286 | 2,330 | 58,300 |
| 2024/03/13 | 2,311 | 2,323 | 2,270 | 2,288 | 61,400 |
| 2024/03/12 | 2,268 | 2,312 | 2,249 | 2,311 | 46,600 |
| 2024/03/11 | 2,263 | 2,277 | 2,242 | 2,277 | 56,300 |
| 2024/03/08 | 2,218 | 2,283 | 2,212 | 2,269 | 102,400 |
| 2024/03/07 | 2,291 | 2,293 | 2,235 | 2,235 | 116,900 |
| 2024/03/06 | 2,308 | 2,330 | 2,298 | 2,305 | 68,600 |
| 2024/03/05 | 2,306 | 2,333 | 2,299 | 2,323 | 67,900 |
| 2024/03/04 | 2,350 | 2,380 | 2,310 | 2,311 | 139,400 |
| 2024/03/01 | 2,410 | 2,423 | 2,384 | 2,388 | 42,800 |
| 2024/02/29 | 2,435 | 2,435 | 2,374 | 2,392 | 104,600 |
| 2024/02/28 | 2,418 | 2,449 | 2,401 | 2,435 | 72,800 |
| 2024/02/27 | 2,400 | 2,420 | 2,371 | 2,391 | 85,100 |
| 2024/02/26 | 2,410 | 2,449 | 2,401 | 2,417 | 69,500 |
| 2024/02/22 | 2,469 | 2,469 | 2,420 | 2,435 | 80,000 |
| 2024/02/21 | 2,410 | 2,426 | 2,394 | 2,400 | 106,000 |
| 2024/02/20 | 2,400 | 2,426 | 2,366 | 2,407 | 338,700 |
| 2024/02/19 | 2,310 | 2,340 | 2,287 | 2,325 | 243,200 |
| 2024/02/16 | 2,223 | 2,298 | 2,201 | 2,295 | 175,200 |
| 2024/02/15 | 2,316 | 2,329 | 2,173 | 2,173 | 225,900 |
| 2024/02/14 | 2,426 | 2,426 | 2,348 | 2,366 | 150,500 |
| 2024/02/13 | 2,470 | 2,470 | 2,422 | 2,438 | 65,400 |
| 2024/02/09 | 2,468 | 2,469 | 2,434 | 2,438 | 53,400 |
| 2024/02/08 | 2,471 | 2,512 | 2,435 | 2,476 | 101,500 |
| 2024/02/07 | 2,485 | 2,505 | 2,468 | 2,474 | 75,000 |
| 2024/02/06 | 2,531 | 2,531 | 2,483 | 2,483 | 41,800 |
| 2024/02/05 | 2,509 | 2,541 | 2,500 | 2,535 | 81,400 |
| 2024/02/02 | 2,481 | 2,525 | 2,475 | 2,514 | 42,400 |
| 2024/02/01 | 2,480 | 2,498 | 2,466 | 2,481 | 38,200 |
| 2024/01/31 | 2,506 | 2,513 | 2,476 | 2,504 | 42,000 |
| 2024/01/30 | 2,545 | 2,545 | 2,500 | 2,502 | 41,000 |
| 2024/01/29 | 2,520 | 2,547 | 2,508 | 2,536 | 32,600 |
| 2024/01/26 | 2,517 | 2,528 | 2,498 | 2,520 | 33,200 |
| 2024/01/25 | 2,530 | 2,562 | 2,521 | 2,528 | 84,600 |
| 2024/01/24 | 2,539 | 2,550 | 2,498 | 2,517 | 42,600 |
| 2024/01/23 | 2,515 | 2,532 | 2,496 | 2,519 | 45,300 |
| 2024/01/22 | 2,498 | 2,534 | 2,498 | 2,519 | 61,600 |
| 2024/01/19 | 2,463 | 2,500 | 2,463 | 2,487 | 49,700 |
| 2024/01/18 | 2,479 | 2,493 | 2,460 | 2,463 | 70,900 |
| 2024/01/17 | 2,489 | 2,520 | 2,477 | 2,488 | 54,000 |
| 2024/01/16 | 2,539 | 2,545 | 2,487 | 2,489 | 76,900 |
| 2024/01/15 | 2,545 | 2,580 | 2,530 | 2,567 | 56,000 |
| 2024/01/12 | 2,572 | 2,572 | 2,536 | 2,546 | 70,500 |
| 2024/01/11 | 2,581 | 2,585 | 2,554 | 2,554 | 67,700 |
| 2024/01/10 | 2,553 | 2,573 | 2,526 | 2,562 | 63,700 |
| 2024/01/09 | 2,503 | 2,549 | 2,503 | 2,547 | 62,900 |
| 2024/01/05 | 2,555 | 2,555 | 2,502 | 2,503 | 59,600 |
| 2024/01/04 | 2,481 | 2,534 | 2,464 | 2,534 | 80,400 |